SS&C Technologies Holdings, Inc. (SSNC)
NASDAQ: SSNC · Real-Time Price · USD
77.39
+2.41 (3.21%)
At close: Feb 6, 2026, 4:00 PM EST
77.00
-0.39 (-0.50%)
After-hours: Feb 6, 2026, 7:11 PM EST
SSNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 76.81 | 79.30 | 75.55 | 77.39 | 77.39 | 3.21% | 5,412,596 |
| Feb 5, 2026 | 75.52 | 75.93 | 73.58 | 74.98 | 74.98 | 1.74% | 3,075,539 |
| Feb 4, 2026 | 73.00 | 74.09 | 70.89 | 73.70 | 73.70 | 0.29% | 4,401,932 |
| Feb 3, 2026 | 81.54 | 81.76 | 72.78 | 73.49 | 73.49 | -10.61% | 4,612,463 |
| Feb 2, 2026 | 82.29 | 82.81 | 81.57 | 82.21 | 82.21 | 0.39% | 1,978,273 |
| Jan 30, 2026 | 82.56 | 83.06 | 81.50 | 81.89 | 81.89 | -1.19% | 1,752,507 |
| Jan 29, 2026 | 84.85 | 85.15 | 82.17 | 82.88 | 82.88 | -2.17% | 1,781,478 |
| Jan 28, 2026 | 85.09 | 85.33 | 83.94 | 84.72 | 84.72 | -0.90% | 1,347,936 |
| Jan 27, 2026 | 85.64 | 85.96 | 85.02 | 85.49 | 85.49 | -0.27% | 1,085,018 |
| Jan 26, 2026 | 85.29 | 85.89 | 84.96 | 85.72 | 85.72 | 0.48% | 929,873 |
| Jan 23, 2026 | 85.26 | 85.68 | 84.62 | 85.31 | 85.31 | -0.61% | 795,854 |
| Jan 22, 2026 | 85.31 | 86.00 | 84.90 | 85.83 | 85.83 | 1.43% | 833,555 |
| Jan 21, 2026 | 84.22 | 85.26 | 84.22 | 84.62 | 84.62 | 0.45% | 1,234,188 |
| Jan 20, 2026 | 85.11 | 85.53 | 83.59 | 84.24 | 84.24 | -1.80% | 1,617,452 |
| Jan 16, 2026 | 85.73 | 86.51 | 84.90 | 85.78 | 85.78 | -0.31% | 1,370,397 |
| Jan 15, 2026 | 86.54 | 86.64 | 85.58 | 86.05 | 86.05 | 0.01% | 992,982 |
| Jan 14, 2026 | 84.87 | 86.13 | 84.62 | 86.04 | 86.04 | 1.45% | 1,694,040 |
| Jan 13, 2026 | 85.77 | 85.88 | 84.49 | 84.81 | 84.81 | -1.31% | 1,578,826 |
| Jan 12, 2026 | 86.95 | 87.40 | 84.68 | 85.94 | 85.94 | -1.26% | 2,182,107 |
| Jan 9, 2026 | 88.59 | 89.30 | 86.97 | 87.04 | 87.04 | -2.13% | 1,351,065 |
| Jan 8, 2026 | 88.10 | 89.33 | 88.10 | 88.93 | 88.93 | 0.57% | 843,287 |
| Jan 7, 2026 | 89.13 | 89.36 | 87.80 | 88.43 | 88.43 | -0.29% | 959,979 |
| Jan 6, 2026 | 87.62 | 88.83 | 87.22 | 88.69 | 88.69 | 0.58% | 1,254,382 |
| Jan 5, 2026 | 85.26 | 88.41 | 85.26 | 88.18 | 88.18 | 2.83% | 1,280,109 |
| Jan 2, 2026 | 87.12 | 87.89 | 85.19 | 85.75 | 85.75 | -1.91% | 1,266,004 |
| Dec 31, 2025 | 88.36 | 88.54 | 87.23 | 87.42 | 87.42 | -1.22% | 790,467 |
| Dec 30, 2025 | 89.13 | 89.50 | 88.22 | 88.50 | 88.50 | -0.98% | 738,037 |
| Dec 29, 2025 | 89.62 | 89.93 | 89.24 | 89.38 | 89.38 | -0.27% | 715,329 |
| Dec 26, 2025 | 89.15 | 89.65 | 88.64 | 89.62 | 89.62 | 0.67% | 441,061 |
| Dec 24, 2025 | 88.97 | 89.41 | 88.54 | 89.02 | 89.02 | -0.09% | 502,596 |
| Dec 23, 2025 | 88.84 | 89.26 | 88.06 | 89.10 | 89.10 | 0.21% | 1,208,899 |
| Dec 22, 2025 | 88.00 | 89.33 | 87.87 | 88.91 | 88.91 | 1.32% | 1,470,574 |
| Dec 19, 2025 | 87.80 | 88.30 | 87.37 | 87.75 | 87.75 | 0.13% | 2,259,427 |
| Dec 18, 2025 | 87.11 | 88.23 | 86.98 | 87.64 | 87.64 | 1.01% | 1,493,622 |
| Dec 17, 2025 | 86.23 | 87.11 | 85.85 | 86.76 | 86.76 | 0.34% | 1,460,962 |
| Dec 16, 2025 | 87.00 | 87.10 | 86.31 | 86.47 | 86.47 | -0.03% | 1,274,964 |
| Dec 15, 2025 | 87.02 | 87.46 | 86.17 | 86.50 | 86.50 | -0.55% | 1,228,440 |
| Dec 12, 2025 | 87.32 | 87.32 | 86.30 | 86.98 | 86.98 | -0.10% | 1,086,478 |
| Dec 11, 2025 | 85.96 | 87.20 | 85.79 | 87.07 | 87.07 | 1.29% | 1,557,864 |
| Dec 10, 2025 | 86.38 | 86.69 | 84.48 | 85.96 | 85.96 | -0.41% | 1,732,298 |
| Dec 9, 2025 | 86.85 | 87.52 | 86.14 | 86.31 | 86.31 | -0.86% | 1,240,300 |
| Dec 8, 2025 | 88.19 | 88.25 | 86.74 | 87.06 | 87.06 | -1.43% | 1,186,224 |
| Dec 5, 2025 | 87.84 | 88.42 | 87.42 | 88.32 | 88.32 | 0.57% | 1,253,157 |
| Dec 4, 2025 | 86.74 | 87.84 | 84.92 | 87.82 | 87.82 | 1.51% | 1,134,969 |
| Dec 3, 2025 | 85.78 | 86.67 | 85.35 | 86.51 | 86.51 | 1.12% | 692,276 |
| Dec 2, 2025 | 86.25 | 86.25 | 85.12 | 85.55 | 85.55 | -0.66% | 935,551 |
| Dec 1, 2025 | 85.13 | 86.35 | 84.93 | 86.12 | 86.12 | 0.21% | 1,176,383 |
| Nov 28, 2025 | 85.70 | 86.48 | 85.56 | 85.94 | 85.67 | 0.28% | 470,286 |
| Nov 26, 2025 | 85.88 | 86.73 | 85.55 | 85.70 | 85.43 | -0.21% | 1,048,496 |
| Nov 25, 2025 | 84.73 | 86.13 | 84.66 | 85.88 | 85.61 | 1.54% | 1,461,479 |